1. HOME >
  2. 株価時系列 >
  3. 7500 >
  4. 2019年

7500 西川計測(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,8804,8954,8354,8952,4004,895
2019-12-274,8954,9004,8904,9004004,900
2019-12-264,8904,8904,8404,8902,2004,890
2019-12-254,7804,8704,7654,8406,1004,840
2019-12-244,8254,8304,7004,7804,5004,780
2019-12-234,5504,8204,5504,8204,1004,820
2019-12-204,4804,6504,4704,6203,7004,620
2019-12-194,5504,5704,5204,5205004,520
2019-12-184,5504,5504,4854,5505004,550
2019-12-174,4604,5304,4604,5307004,530
2019-12-164,4054,5504,4054,5304,1004,530
2019-12-134,3704,5004,3704,5006,3004,500
2019-12-124,3704,3704,3704,3705004,370
2019-12-114,3654,3654,3354,3655004,365
2019-12-104,3604,3704,3104,3351,0004,335
2019-12-094,3604,3654,3104,3602,8004,360
2019-12-064,3354,3404,3354,3408004,340
2019-12-054,3204,3354,3204,3351,4004,335
2019-12-044,2504,3204,2504,2807004,280
2019-12-034,2804,2804,2504,2509004,250
2019-12-024,3904,3904,2054,2105,8004,210
2019-11-294,3154,3704,3154,3702,3004,370
2019-11-284,3504,3854,3454,3854004,385
2019-11-274,3804,3904,3454,3905004,390
2019-11-264,4004,4004,3054,3851,6004,385
2019-11-254,4154,4154,3954,4005004,400
2019-11-224,3704,3954,3454,3708004,370
2019-11-214,3754,3754,2504,3103,4004,310
2019-11-204,3804,3804,3454,3454004,345
2019-11-194,3854,3854,3854,3851004,385
2019-11-184,3504,3504,3104,3151,0004,315
2019-11-154,3454,3454,3454,3452004,345
2019-11-144,4254,4254,3454,3456004,345
2019-11-134,4704,4704,4254,4253004,425
2019-11-124,4704,4704,4504,4502004,450
2019-11-114,4804,4804,4104,4304004,430
2019-11-084,4754,4754,4054,4454004,445
2019-11-074,4604,4604,3904,3902004,390
2019-11-064,4804,4804,3404,4351,3004,435
2019-11-054,4854,4854,4754,4806004,480
2019-11-014,4154,4154,3454,3455004,345
2019-10-314,3504,4154,3404,4158004,415
2019-10-304,3804,3804,3804,3802004,380
2019-10-294,5504,5504,3804,3804,4004,380
2019-10-284,2404,3404,2354,3402,2004,340
2019-10-254,1804,2054,1804,2052004,205
2019-10-244,1904,1904,1304,1301,0004,130
2019-10-234,2354,2354,1904,1902004,190
2019-10-214,3054,3054,1804,1801,2004,180
2019-10-184,2354,2354,1654,1652004,165
2019-10-174,2204,2204,0804,1356,2004,135
2019-10-164,4104,4104,2204,2209004,220
2019-10-154,4454,4454,4454,4452004,445
2019-10-114,4454,4454,4454,4454004,445
2019-10-10---4,475-4,475
2019-10-094,4754,4754,4754,4751004,475
2019-10-084,4904,4904,4804,4803004,480
2019-10-074,5004,5004,5004,5001004,500
2019-10-044,5104,5104,4804,4808,5004,480
2019-10-034,3104,3104,2704,3008004,300
2019-10-024,3304,3404,2954,2954004,295
2019-10-014,3454,4004,3454,3601,2004,360
2019-09-304,2104,2854,2104,2851,4004,285
2019-09-274,2704,2704,1904,2051,0004,205
2019-09-264,1454,1554,1454,1459004,145
2019-09-254,1304,1554,1304,1558004,155
2019-09-244,1454,1454,1254,1306004,130
2019-09-204,0954,1004,0554,1001,2004,100
2019-09-194,0004,0704,0004,0658004,065
2019-09-184,0754,1403,9853,9952,3003,995
2019-09-174,1304,1654,0954,1007004,100
2019-09-134,1104,1104,0404,0604004,060
2019-09-124,2404,2404,1604,1602004,160
2019-09-114,2504,2504,1704,1702004,170
2019-09-104,0654,1454,0654,1101,3004,110
2019-09-094,0204,0904,0204,0601,3004,060
2019-09-063,9504,0153,9504,0158004,015
2019-09-053,9103,9503,9103,9504003,950
2019-09-043,9203,9203,8703,9007003,900
2019-09-033,9453,9453,8853,9251,4003,925
2019-09-023,9253,9803,8503,8805,7003,880
2019-08-303,8053,9003,8053,9009003,900
2019-08-293,9703,9853,8103,8352,4003,835
2019-08-283,9303,9353,9203,9355003,935
2019-08-274,0704,0703,8703,9551,7003,955
2019-08-264,0004,0353,8003,9751,9003,975
2019-08-233,9504,0303,9353,9753,3003,975
2019-08-223,9003,9503,9003,9252,2003,925
2019-08-213,8803,8803,8503,8705003,870
2019-08-203,7803,8653,6703,8403,4003,840
2019-08-193,8453,8453,7803,7806003,780
2019-08-163,5303,7703,5303,7552,0003,755
2019-08-153,5503,5653,5203,5304,9003,530
2019-08-143,6503,6753,5803,6202,1003,620
2019-08-133,7803,7803,6103,6859003,685
2019-08-093,8003,8003,7853,7857003,785
2019-08-083,8803,8803,7403,8007,2003,800
2019-08-073,9803,9803,8503,9002,6003,900
2019-08-063,5803,7353,5053,72532,8003,725
2019-08-054,0904,0903,9354,0005,7004,000
2019-08-024,0754,0753,9954,0004,3004,000
2019-08-014,1404,1404,1404,1403004,140
2019-07-314,1004,1003,9154,0703,2004,070
2019-07-304,2554,2754,0754,1006,5004,100
2019-07-294,3054,3354,3054,3352004,335
2019-07-264,4404,4404,3504,3704,9004,370
2019-07-254,4604,4604,4204,4301,3004,430
2019-07-244,4954,5004,4954,5005004,500
2019-07-234,4654,4754,4254,4252,9004,425
2019-07-224,5604,5604,4804,4806004,480
2019-07-194,6054,6054,5604,5603004,560
2019-07-184,6204,6204,4954,5005,4004,500
2019-07-174,6154,6204,5754,6206004,620
2019-07-164,6004,6004,5004,5452,9004,545
2019-07-124,6704,6704,6354,6358004,635
2019-07-114,7304,7304,6704,6707004,670
2019-07-104,7354,7354,6404,6852,1004,685
2019-07-094,7354,7904,7354,7351,0004,735
2019-07-084,5754,8504,5604,7255,9004,725
2019-07-054,4554,5704,4554,5055,8004,505
2019-07-044,6204,6254,4304,4806,4004,480
2019-07-034,6604,6654,6604,6653004,665
2019-07-024,7454,7454,6554,6558004,655
2019-07-014,9004,9254,7604,7602,6004,760
2019-06-284,6804,7454,6704,7451,1004,745
2019-06-274,7454,7454,6804,6801,4004,680
2019-06-264,6354,7454,6354,7453,1004,745
2019-06-254,6604,7404,6154,7252,3004,725
2019-06-244,6604,6604,6154,6605004,660
2019-06-214,6254,6604,5904,6601,9004,660
2019-06-204,7804,7804,6054,6255,5004,625
2019-06-194,7104,7204,6504,6702,8004,670
2019-06-184,7904,7904,7054,7051,4004,705
2019-06-174,7954,7954,7554,7558004,755
2019-06-144,7004,7054,6654,6754004,675
2019-06-134,7204,7254,6404,6601,2004,660
2019-06-124,7704,9004,7204,7205,2004,720
2019-06-114,5904,7804,5704,7803,7004,780
2019-06-104,4604,5804,4404,5201,9004,520
2019-06-074,5454,5704,4154,4504,1004,450
2019-06-064,5954,5954,5004,5501,3004,550
2019-06-054,7004,7154,5954,5951,8004,595
2019-06-044,8754,8954,6704,6909,0004,690
2019-06-034,6754,8854,6704,7404,7004,740
2019-05-314,5504,6804,5254,6054,5004,605
2019-05-304,5254,5904,4604,5852,5004,585
2019-05-294,4504,5954,4504,5951,4004,595
2019-05-284,5304,5304,4904,4951,9004,495
2019-05-274,5954,6004,5954,6001,4004,600
2019-05-244,5954,5954,4554,5952,5004,595
2019-05-234,6004,6054,5954,6053004,605
2019-05-224,7354,7354,5804,6102,3004,610
2019-05-214,7704,7704,6454,7351,7004,735
2019-05-204,6754,7004,6304,6304,7004,630
2019-05-174,5654,7154,5604,65011,7004,650
2019-05-164,4954,5004,3554,4953,5004,495
2019-05-154,5004,5104,3104,4405,5004,440
2019-05-144,3854,5704,2454,50011,4004,500
2019-05-134,6054,6054,4154,5401,0004,540
2019-05-104,4004,6254,2504,5106,4004,510
2019-05-094,4504,4904,4104,4207,3004,420
2019-05-084,7004,7004,5054,5108,7004,510
2019-05-074,7904,9004,6104,83514,6004,835
2019-04-264,5804,9704,5004,72084,2004,720
2019-04-254,0554,3004,0554,30018,4004,300
2019-04-244,1104,1103,9954,0604,7004,060
2019-04-233,9654,1003,9654,1006,0004,100
2019-04-224,0354,0353,8903,9701,9003,970
2019-04-193,9754,0403,8754,0403,9004,040
2019-04-184,0204,0353,9253,9251,9003,925
2019-04-173,9504,0953,9503,9955,1003,995
2019-04-163,8453,9253,8453,9051,4003,905
2019-04-153,7803,8403,7803,8406003,840
2019-04-123,7703,7753,7703,7753003,775
2019-04-11---3,735-3,735
2019-04-103,7453,7453,7303,7355003,735
2019-04-093,7503,7503,7453,7453003,745
2019-04-083,7503,7853,7453,7457003,745
2019-04-053,7453,7453,7453,7451003,745
2019-04-04---3,795-3,795
2019-04-033,7453,8503,7353,7951,7003,795
2019-04-023,9353,9753,8153,8159003,815
2019-04-013,9453,9453,8703,8709003,870
2019-03-293,8803,9403,8803,9401,8003,940
2019-03-283,8153,8753,7503,8651,7003,865
2019-03-273,7603,8803,7603,8152,9003,815
2019-03-263,8103,8253,7353,7501,7003,750
2019-03-253,6053,7403,6053,7401,7003,740
2019-03-223,7253,7453,7003,7451,4003,745
2019-03-203,7103,7253,6553,7258003,725
2019-03-193,7203,7253,7003,7051,4003,705
2019-03-183,7603,7603,6553,7153,2003,715
2019-03-153,7003,7853,5453,7206,7003,720
2019-03-143,6153,7003,5203,7006,2003,700
2019-03-133,6503,7153,5853,6154,8003,615
2019-03-123,7403,7403,6703,7201,2003,720
2019-03-11---3,810-3,810
2019-03-083,8003,8153,6103,8105,4003,810
2019-03-073,9353,9903,8003,8904,4003,890
2019-03-063,9904,1003,9253,9506,3003,950
2019-03-053,8554,0103,7903,9908,6003,990
2019-03-043,9804,1053,8003,8008,3003,800
2019-03-013,8053,9603,8053,9606,4003,960
2019-02-283,7503,8003,7503,8009003,800
2019-02-273,7753,8253,7453,7555003,755
2019-02-263,8453,8453,8453,8451,4003,845
2019-02-253,7853,8353,7753,8351,8003,835
2019-02-223,7603,7753,7603,7755003,775
2019-02-213,7803,8153,7453,7852,3003,785
2019-02-203,7903,7903,7903,7902003,790
2019-02-193,7853,7953,7853,7855003,785
2019-02-183,7953,7953,7803,7803003,780
2019-02-153,7803,8053,6703,7953,0003,795
2019-02-143,7303,8003,7253,8002,9003,800
2019-02-133,7303,7303,7303,7302003,730
2019-02-123,6103,7153,6103,6606003,660
2019-02-083,7453,7503,5603,6052,0003,605
2019-02-073,7203,7653,6453,7651,8003,765
2019-02-063,8003,8003,6403,7105,4003,710
2019-02-053,7103,8303,7103,8004,8003,800
2019-02-043,5953,7903,5953,71013,8003,710
2019-02-013,5703,7603,5703,6355,8003,635
2019-01-313,3553,4303,3503,4301,9003,430
2019-01-303,3603,3603,2203,3551,1003,355
2019-01-293,3153,3603,3153,3601,0003,360
2019-01-283,4453,4453,4003,4001,6003,400
2019-01-253,3353,3753,2753,3751,4003,375
2019-01-243,2753,3353,2553,3351,6003,335
2019-01-233,2703,2753,2703,2753003,275
2019-01-223,2703,2703,2703,2701003,270
2019-01-213,2453,3503,1703,2652,4003,265
2019-01-183,3303,3353,2453,2458003,245
2019-01-173,2053,3753,1353,3303,5003,330
2019-01-163,1203,2003,1203,2002,6003,200
2019-01-153,1503,1503,1153,1152,3003,115
2019-01-113,1053,1503,1053,1502,8003,150
2019-01-103,0853,1503,0853,1056,5003,105
2019-01-093,1003,1003,0803,0856003,085
2019-01-083,1003,1002,9803,0953,8003,095
2019-01-073,1053,1053,1053,1051003,105
2019-01-043,1003,1003,0503,1001,0003,100

分割・併合履歴 ： なし